Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viacom (NQ: VIAB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 64.12 64.60 63.38 63.38 3,094,940 -0.03(-0.05%)
Oct 30, 2014 63.39 63.56 62.76 63.42 3,673,101 -0.24(-0.38%)
Oct 29, 2014 63.55 64.14 63.21 63.66 3,205,408 +0.06(+0.10%)
Oct 28, 2014 63.00 63.66 62.75 63.60 2,874,901 +0.91(+1.45%)
Oct 27, 2014 62.37 63.17 62.45 62.69 3,568,655 +0.24(+0.39%)
Oct 24, 2014 62.46 62.65 61.97 62.45 2,112,169 +0.12(+0.20%)
Oct 23, 2014 61.85 62.67 61.55 62.33 2,966,964 +0.91(+1.48%)
Oct 22, 2014 62.76 63.01 61.38 61.42 3,704,796 -1.23(-1.96%)
Oct 21, 2014 60.54 62.97 60.36 62.65 4,336,714 +2.48(+4.12%)
Oct 20, 2014 60.30 60.30 59.79 60.17 3,963,143 -0.27(-0.45%)
Oct 17, 2014 60.96 61.11 59.84 60.44 2,902,110 +0.94(+1.58%)
Oct 16, 2014 57.49 59.80 57.43 59.50 5,369,680 +0.03(+0.04%)
Oct 15, 2014 59.30 60.31 58.23 59.47 5,865,774 -0.68(-1.13%)
Oct 14, 2014 60.07 60.83 59.69 60.15 3,862,104 +0.66(+1.11%)
Oct 13, 2014 61.17 61.48 59.46 59.49 4,514,821 -1.94(-3.15%)
Oct 10, 2014 62.70 63.47 61.39 61.43 4,004,963 -1.41(-2.25%)
Oct 09, 2014 64.83 64.96 62.60 62.84 3,523,686 -2.22(-3.42%)
Oct 08, 2014 64.24 65.20 63.75 65.06 3,001,904 +0.72(+1.12%)
Oct 07, 2014 64.74 65.06 64.34 64.34 2,434,849 -0.67(-1.03%)
Oct 06, 2014 65.76 65.87 64.98 65.01 2,315,085 -0.47(-0.72%)
Oct 03, 2014 65.19 66.19 65.07 65.48 3,248,960 +0.43(+0.66%)
Oct 02, 2014 65.33 65.67 63.86 65.05 3,836,214 -0.54(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.